Ginebra San Miguel Inc. (PSE:GSMI)
Philippines · Delayed Price · Currency is PHP 259.20
-0.80 (-0.31%)
Last updated: Jun 23, 2026, 2:30 PM PST
Ginebra San Miguel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 264.60 | 265.80 | 255.00 | 260.00 | 260.00 | 0.78% | 75,210 |
| Jun 22, 2026 | 269.00 | 269.20 | 257.80 | 258.00 | 258.00 | -4.09% | 31,480 |
| Jun 19, 2026 | 261.00 | 269.00 | 260.00 | 269.00 | 269.00 | 3.07% | 469,550 |
| Jun 18, 2026 | 265.00 | 268.00 | 261.00 | 261.00 | 261.00 | -1.51% | 14,220 |
| Jun 17, 2026 | 268.80 | 268.80 | 265.00 | 265.00 | 265.00 | - | 41,160 |
| Jun 16, 2026 | 265.00 | 269.80 | 264.00 | 265.00 | 265.00 | - | 61,750 |
| Jun 15, 2026 | 268.80 | 269.80 | 263.80 | 265.00 | 265.00 | -1.41% | 62,800 |
| Jun 11, 2026 | 261.00 | 269.60 | 260.20 | 268.80 | 268.80 | 3.38% | 13,200 |
| Jun 10, 2026 | 262.00 | 263.40 | 258.80 | 260.00 | 260.00 | -0.76% | 35,950 |
| Jun 9, 2026 | 264.80 | 265.20 | 259.00 | 262.00 | 262.00 | -1.06% | 44,600 |
| Jun 8, 2026 | 268.00 | 269.40 | 264.40 | 264.80 | 264.80 | -0.97% | 102,180 |
| Jun 5, 2026 | 269.00 | 269.00 | 267.40 | 267.40 | 267.40 | -0.59% | 14,200 |
| Jun 4, 2026 | 270.00 | 270.00 | 268.40 | 269.00 | 269.00 | - | 1,420 |
| Jun 3, 2026 | 270.00 | 272.20 | 268.00 | 269.00 | 269.00 | -0.37% | 49,550 |
| Jun 2, 2026 | 271.80 | 271.80 | 269.00 | 270.00 | 270.00 | -0.66% | 25,470 |
| Jun 1, 2026 | 272.20 | 272.20 | 270.00 | 271.80 | 271.80 | -0.37% | 9,250 |
| May 29, 2026 | 270.80 | 273.40 | 268.80 | 272.80 | 272.80 | 0.74% | 71,520 |
| May 28, 2026 | 273.00 | 273.00 | 268.00 | 270.80 | 270.80 | -0.81% | 9,970 |
| May 26, 2026 | 272.80 | 273.20 | 272.00 | 273.00 | 273.00 | - | 3,900 |
| May 25, 2026 | 273.00 | 274.20 | 272.60 | 273.00 | 273.00 | - | 25,140 |
| May 22, 2026 | 273.00 | 273.60 | 272.60 | 273.00 | 273.00 | 0.07% | 2,170 |
| May 21, 2026 | 274.00 | 274.20 | 272.80 | 272.80 | 272.80 | -0.29% | 2,730 |
| May 20, 2026 | 274.00 | 274.00 | 273.00 | 273.60 | 273.60 | 0.29% | 5,420 |
| May 19, 2026 | 273.80 | 274.00 | 272.40 | 272.80 | 272.80 | -0.37% | 10,710 |
| May 18, 2026 | 274.00 | 280.00 | 273.80 | 273.80 | 273.80 | -0.07% | 79,210 |
| May 15, 2026 | 274.20 | 274.20 | 273.80 | 274.00 | 274.00 | - | 54,370 |
| May 14, 2026 | 274.00 | 274.80 | 273.40 | 274.00 | 274.00 | -0.58% | 27,810 |
| May 13, 2026 | 276.00 | 279.80 | 274.40 | 275.60 | 275.60 | -0.14% | 22,380 |
| May 12, 2026 | 277.80 | 278.00 | 275.20 | 276.00 | 276.00 | -0.65% | 66,820 |
| May 11, 2026 | 278.00 | 280.20 | 277.80 | 277.80 | 277.80 | -0.57% | 46,350 |
| May 8, 2026 | 280.80 | 281.80 | 278.20 | 279.40 | 279.40 | 0.50% | 10,420 |
| May 7, 2026 | 278.00 | 281.60 | 277.00 | 278.00 | 278.00 | - | 113,800 |
| May 6, 2026 | 280.00 | 282.80 | 278.00 | 278.00 | 278.00 | -1.77% | 27,770 |
| May 5, 2026 | 277.00 | 283.00 | 277.00 | 283.00 | 283.00 | - | 4,110 |
| May 4, 2026 | 276.60 | 283.00 | 276.00 | 283.00 | 283.00 | 2.31% | 15,790 |
| Apr 30, 2026 | 267.40 | 277.00 | 267.40 | 276.60 | 276.60 | 3.44% | 13,360 |
| Apr 29, 2026 | 270.80 | 272.00 | 267.20 | 267.40 | 267.40 | 0.15% | 9,580 |
| Apr 28, 2026 | 272.00 | 272.20 | 267.00 | 267.00 | 267.00 | -1.84% | 14,810 |
| Apr 27, 2026 | 273.40 | 273.40 | 270.40 | 272.00 | 272.00 | -0.51% | 3,690 |
| Apr 24, 2026 | 275.20 | 275.20 | 271.80 | 273.40 | 273.40 | -0.22% | 104,130 |
| Apr 23, 2026 | 274.00 | 274.00 | 273.20 | 274.00 | 274.00 | 0.37% | 2,090 |
| Apr 22, 2026 | 274.80 | 274.80 | 273.00 | 273.00 | 273.00 | -0.66% | 113,570 |
| Apr 21, 2026 | 273.20 | 274.80 | 271.40 | 274.80 | 274.80 | 0.66% | 104,410 |
| Apr 20, 2026 | 274.20 | 275.20 | 272.80 | 273.00 | 273.00 | -0.73% | 85,800 |
| Apr 17, 2026 | 274.00 | 275.80 | 272.00 | 275.00 | 275.00 | 1.48% | 15,880 |
| Apr 16, 2026 | 272.80 | 276.00 | 271.00 | 271.00 | 271.00 | -0.29% | 85,620 |
| Apr 15, 2026 | 270.60 | 274.00 | 270.60 | 271.80 | 271.80 | 0.97% | 11,810 |
| Apr 14, 2026 | 268.00 | 272.00 | 268.00 | 269.20 | 269.20 | 0.75% | 5,860 |
| Apr 13, 2026 | 270.00 | 271.00 | 267.20 | 267.20 | 267.20 | -1.04% | 26,580 |
| Apr 10, 2026 | 272.80 | 273.80 | 269.40 | 270.00 | 270.00 | - | 51,520 |